Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.90 | -6.79% | 4,984,400 | -1,208,420 | -15.7 |
12.25
13.40
12.35
|
2 tháng
(2024-07-22) |
-1.60 | -11.47% | 11,785,700 | -2,212,972 | -29.2 |
12.25
13.95
12.35
|
3 tháng
(2024-06-20) |
-3.35 | -21.34% | 39,001,200 | -2,570,167 | -34.1 |
12.25
16.95
12.35
|
6 tháng
(2024-03-22) |
-1.20 | -8.86% | 74,861,900 | -4,728,371 | -65.5 |
12.25
16.95
12.35
|
12 tháng
(2023-09-25) |
0.61 | 5.19% | 90,867,200 | -5,722,525 | -79.3 |
10.75
16.95
12.35
|
24 tháng
(2022-09-29) |
-1.27 | -9.31% | 137,917,700 | -7,857,824 | -109.2 |
9.16
16.95
12.35
|
36 tháng
(2021-10-04) |
-6.46 | -34.33% | 183,953,700 | -11,025,321 | -176.7 |
9.16
20
12.35
|
60 tháng
(2019-10-15) |
-2.04 | -14.15% | 333,058,480 | -14,578,401 | -255.2 |
9.16
20
12.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
13.00
|
75,700 | 13.13 | 13.13 | 13.00 | 0 | 1,300 | -0.0 |
06/07/2023 |
13.13
|
246,700 | 13.09 | 13.25 | 13.00 | 2,200 | 6,900 | -0.1 |
05/07/2023 |
13.09
|
110,800 | 13.09 | 13.21 | 13.09 | 0 | 0 | 0 |
04/07/2023 |
13.09
|
147,800 | 13.13 | 13.13 | 13.00 | 1,000 | 0 | 0.0 |
03/07/2023 |
13.13
|
130,100 | 13.00 | 13.13 | 13.00 | 3,400 | 12,700 | -0.1 |
30/06/2023 |
13.00
|
77,100 | 13.05 | 13.17 | 12.96 | 4,400 | 0 | 0.1 |
29/06/2023 |
13.05
|
196,300 | 13.17 | 13.25 | 13.00 | 6,500 | 0 | 0.1 |
28/06/2023 |
13.17
|
90,200 | 13.17 | 13.25 | 13.09 | 11,800 | 1,500 | 0.2 |
27/06/2023 |
13.17
|
152,500 | 13.09 | 13.29 | 13.00 | 28,900 | 0 | 0.5 |
26/06/2023 |
13.09
|
256,300 | 13.33 | 13.33 | 12.96 | 5,800 | 400 | 0.1 |
23/06/2023 |
13.33
|
185,400 | 13.45 | 13.62 | 13.29 | 8,500 | 300 | 0.1 |
22/06/2023 |
13.45
|
262,600 | 13.25 | 13.50 | 13.25 | 16,800 | 4,400 | 0.2 |
21/06/2023 |
13.25
|
136,000 | 13.29 | 13.50 | 13.25 | 400 | 9,300 | -0.1 |
20/06/2023 |
13.29
|
128,500 | 13.05 | 13.29 | 13.05 | 6,400 | 0 | 0.1 |
19/06/2023 |
13.05
|
320,500 | 13.41 | 13.41 | 12.92 | 13,100 | 0 | 0.2 |
16/06/2023 |
13.41
|
394,800 | 13.58 | 13.58 | 13.37 | 1,500 | 0 | 0.0 |
15/06/2023 |
13.58
|
159,200 | 13.74 | 13.82 | 13.50 | 6,100 | 500 | 0.1 |
14/06/2023 |
13.74
|
289,100 | 13.74 | 13.86 | 13.50 | 1,600 | 6,600 | -0.1 |
13/06/2023 |
13.74
|
266,800 | 14.15 | 14.31 | 13.74 | 0 | 3,500 | -0.1 |
12/06/2023 |
14.15
|
534,800 | 13.70 | 14.40 | 13.78 | 2,500 | 7,600 | -0.1 |
09/06/2023 |
13.70
|
446,500 | 13.29 | 13.74 | 13.33 | 7,100 | 0 | 0.1 |
08/06/2023 |
13.29
|
538,000 | 13.41 | 13.82 | 13.29 | 10,400 | 5,200 | 0.1 |
07/06/2023 |
13.41
|
531,600 | 13.41 | 13.58 | 13.29 | 9,600 | 5,000 | 0.1 |
06/06/2023 |
13.41
|
292,600 | 13.41 | 13.62 | 13.37 | 46,400 | 2,500 | 0.7 |
05/06/2023 |
13.41
|
867,400 | 12.80 | 13.45 | 12.92 | 7,000 | 3,000 | 0.1 |
02/06/2023 |
12.80
|
288,700 | 12.72 | 12.80 | 12.68 | 0 | 400 | -0.0 |
01/06/2023 |
12.72
|
112,000 | 12.68 | 12.76 | 12.55 | 800 | 1,100 | -0.0 |
31/05/2023 |
12.68
|
355,500 | 12.64 | 12.92 | 12.60 | 9,000 | 800 | 0.1 |
30/05/2023 |
12.64
|
143,500 | 12.55 | 12.72 | 12.55 | 2,200 | 5,000 | -0.0 |
29/05/2023 |
12.55
|
142,200 | 12.55 | 12.55 | 12.47 | 11,500 | 29,800 | -0.3 |
26/05/2023 |
12.55
|
108,000 | 12.60 | 12.68 | 12.47 | 7,800 | 16,100 | -0.1 |
25/05/2023 |
12.60
|
115,100 | 12.60 | 12.60 | 12.47 | 10,800 | 28,100 | -0.3 |
24/05/2023 |
12.60
|
146,400 | 12.68 | 12.76 | 12.60 | 12,300 | 5,100 | 0.1 |
23/05/2023 |
12.68
|
96,100 | 12.76 | 12.84 | 12.64 | 7,900 | 0 | 0.1 |
22/05/2023 |
12.76
|
320,100 | 12.51 | 12.80 | 12.55 | 0 | 2,200 | -0.0 |
19/05/2023 |
12.51
|
174,600 | 12.31 | 12.68 | 12.39 | 0 | 700 | -0.0 |
18/05/2023 |
12.31
|
70,100 | 12.19 | 12.39 | 12.27 | 0 | 0 | 0 |
17/05/2023 |
12.19
|
300,400 | 12.60 | 12.60 | 12.19 | 19,000 | 13,400 | 0.1 |
16/05/2023 |
12.60
|
143,700 | 12.64 | 12.76 | 12.55 | 0 | 1,300 | -0.0 |
15/05/2023 |
12.64
|
183,000 | 12.68 | 12.68 | 12.64 | 2,500 | 100 | 0.0 |
12/05/2023 |
12.68
|
135,500 | 12.68 | 12.72 | 12.64 | 10,500 | 1,000 | 0.1 |
11/05/2023 |
12.68
|
104,700 | 12.64 | 12.76 | 12.64 | 300 | 0 | 0.0 |
10/05/2023 |
12.64
|
179,000 | 12.76 | 12.76 | 12.60 | 14,900 | 0 | 0.2 |
09/05/2023 |
12.76
|
188,200 | 12.84 | 12.92 | 12.64 | 1,900 | 3,000 | -0.0 |
08/05/2023 |
12.84
|
373,400 | 12.60 | 12.96 | 12.55 | 0 | 119,100 | -1.8 |
05/05/2023 |
12.60
|
156,200 | 12.72 | 12.72 | 12.51 | 0 | 15,900 | -0.2 |
04/05/2023 |
12.72
|
312,100 | 12.51 | 12.84 | 12.43 | 0 | 27,200 | -0.4 |
28/04/2023 |
12.51
|
320,100 | 12.43 | 12.72 | 12.43 | 9,700 | 15,000 | -0.1 |
27/04/2023 |
12.43
|
227,900 | 12.27 | 12.60 | 12.35 | 0 | 11,600 | -0.2 |
26/04/2023 |
12.27
|
106,800 | 12.27 | 12.27 | 12.15 | 1,000 | 20,000 | -0.3 |
25/04/2023 |
12.27
|
130,200 | 12.31 | 12.43 | 12.15 | 2,300 | 15,000 | -0.2 |
24/04/2023 |
12.31
|
161,800 | 11.90 | 12.31 | 11.90 | 200 | 2,100 | -0.0 |
21/04/2023 |
11.90
|
130,900 | 11.98 | 12.02 | 11.86 | 0 | 0 | -0.0 |
20/04/2023 |
11.98
|
65,400 | 11.98 | 12.06 | 11.90 | 500 | 1,500 | -0.0 |
19/04/2023 |
11.98
|
98,200 | 11.90 | 12.11 | 11.86 | 200 | 13,100 | -0.2 |
18/04/2023 |
11.90
|
149,600 | 12.06 | 12.23 | 11.82 | 5,100 | 10,307 | -0.1 |
17/04/2023 |
12.06
|
105,700 | 11.94 | 12.11 | 11.86 | 2,300 | 10,000 | -0.1 |
14/04/2023 |
11.94
|
247,200 | 12.27 | 12.43 | 11.94 | 1,000 | 5,000 | -0.1 |
13/04/2023 |
12.27
|
441,800 | 12.60 | 12.80 | 12.27 | 4,500 | 13,000 | -0.1 |
12/04/2023 |
12.60
|
570,400 | 12.60 | 12.84 | 12.51 | 0 | 5,160 | -0.1 |
11/04/2023 |
12.60
|
247,300 | 12.39 | 12.68 | 12.15 | 100 | 940 | -0.0 |
10/04/2023 |
12.39
|
655,300 | 11.57 | 12.39 | 11.61 | 5,000 | 13,700 | -0.1 |
07/04/2023 |
11.57
|
85,400 | 11.61 | 11.66 | 11.57 | 100 | 100 | 0 |
06/04/2023 |
11.61
|
248,400 | 11.66 | 11.74 | 11.61 | 0 | 50,000 | -0.7 |
05/04/2023 |
11.66
|
131,100 | 11.57 | 11.66 | 11.57 | 29,600 | 700 | 0.4 |
04/04/2023 |
11.57
|
89,400 | 11.41 | 11.57 | 11.41 | 5,900 | 600 | 0.1 |
03/04/2023 |
11.41
|
172,800 | 11.49 | 11.53 | 11.41 | 100 | 800 | -0.0 |
31/03/2023 |
11.49
|
139,300 | 11.57 | 11.61 | 11.49 | 33,500 | 20 | 0.5 |
30/03/2023 |
11.57
|
239,700 | 11.37 | 11.70 | 11.37 | 0 | 0 | 0.1 |
29/03/2023 |
11.37
|
117,300 | 11.33 | 11.41 | 11.29 | 6,000 | 0 | 0.1 |
28/03/2023 |
11.33
|
174,200 | 11.45 | 11.49 | 11.29 | 29,500 | 0 | 0.4 |
27/03/2023 |
11.45
|
135,800 | 11.25 | 11.45 | 11.12 | 2,610 | 0 | 0.0 |
24/03/2023 |
11.25
|
1,066,800 | 11.74 | 11.82 | 11.04 | 21,900 | 0 | 0.3 |
23/03/2023 |
11.74
|
165,300 | 11.49 | 11.82 | 11.49 | 8,000 | 1,200 | 0.1 |
22/03/2023 |
11.49
|
1,199,600 | 12.35 | 12.43 | 11.49 | 32,700 | 400 | 0.5 |
21/03/2023 |
12.35
|
42,800 | 12.31 | 12.39 | 12.31 | 9,000 | 300 | 0.2 |
20/03/2023 |
12.31
|
123,100 | 12.35 | 12.43 | 12.31 | 37,100 | 1,000 | 0.5 |
17/03/2023 |
12.35
|
108,500 | 12.35 | 12.35 | 12.23 | 31,400 | 27,400 | 0.1 |
16/03/2023 |
12.35
|
28,100 | 12.39 | 12.43 | 12.31 | 39,500 | 0 | 0.6 |
15/03/2023 |
12.39
|
48,000 | 12.23 | 12.43 | 12.27 | 8,200 | 100 | 0.1 |
14/03/2023 |
12.23
|
227,400 | 12.51 | 12.55 | 12.23 | 14,500 | 1,000 | 0.2 |
13/03/2023 |
12.51
|
155,900 | 12.51 | 12.64 | 12.47 | 53,000 | 8,800 | 0.7 |
10/03/2023 |
12.51
|
72,700 | 12.60 | 12.68 | 12.35 | 29,400 | 300 | 0.4 |
09/03/2023 |
12.60
|
222,800 | 12.64 | 12.72 | 12.39 | 11,700 | 49,000 | -0.6 |
08/03/2023 |
12.64
|
126,800 | 12.55 | 12.64 | 12.47 | 29,200 | 1,100 | 0.4 |
07/03/2023 |
12.55
|
93,500 | 12.51 | 12.72 | 12.51 | 18,000 | 2,300 | 0.2 |
06/03/2023 |
12.51
|
82,500 | 12.64 | 12.72 | 12.47 | 11,000 | 4,500 | 0.1 |
03/03/2023 |
12.64
|
82,900 | 12.68 | 12.76 | 12.51 | 13,300 | 0 | 0.2 |
02/03/2023 |
12.68
|
302,400 | 12.19 | 12.76 | 12.11 | 39,200 | 300 | 0.6 |
01/03/2023 |
12.19
|
37,200 | 12.11 | 12.19 | 12.02 | 23,386 | 600 | 0.3 |
28/02/2023 |
12.11
|
28,600 | 12.02 | 12.11 | 12.02 | 5,000 | 8,000 | -0.0 |
27/02/2023 |
12.02
|
65,200 | 12.02 | 12.15 | 11.94 | 18,500 | 7,000 | 0.2 |
24/02/2023 |
12.02
|
30,600 | 12.06 | 12.23 | 12.02 | 15,700 | 3,500 | 0.2 |
23/02/2023 |
12.06
|
70,200 | 12.06 | 12.27 | 12.02 | 19,100 | 600 | 0.3 |
22/02/2023 |
12.06
|
92,900 | 12.27 | 12.27 | 12.02 | 17,900 | 5,800 | 0.2 |
21/02/2023 |
12.27
|
126,200 | 12.15 | 12.35 | 12.15 | 11,100 | 2,300 | 0.1 |
20/02/2023 |
12.15
|
157,600 | 12.02 | 12.19 | 11.94 | 10,000 | 9,600 | 0.0 |
17/02/2023 |
12.02
|
39,200 | 11.94 | 12.11 | 11.94 | 3,200 | 0 | 0.0 |
16/02/2023 |
11.94
|
84,200 | 11.98 | 12.15 | 11.94 | 0 | 0 | -0.0 |
15/02/2023 |
11.98
|
46,200 | 11.82 | 11.98 | 11.74 | 0 | 1,300 | -0.0 |